S&P 500
2103.84
-4.79 -0.23%
Dow Indu
17689.86
-56.12 -0.32%
Nasdaq
5132.10
+3.32 +0.06%
Crude Oil
47.12
-1.71 -3.66%
Gold
1095.48
+10.53 +0.96%
Euro
1.0984
0.0000 0.00%
US Dollar
97.209
-0.278 -0.36%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U15.ESep 2015 (E)496.75503.50495.75499.25+2.50+0.50%set 14:16
ZW.Z15.EDec 2015 (E)504.25510.00502.75504.75+0.25+0.05%set 14:16
ZW.H16.EMar 2016 (E)511.00516.25508.50510.50-0.75-0.15%set 14:16
ZW.K16.EMay 2016 (E)518.0519.0512.5514.5-1.0-0.19%set 14:16
ZW.N16.EJul 2016 (E)518.75523.75514.00517.00-1.75-0.34%set 14:16
ZW.U16.ESep 2016 (E)526.50531.00523.00526.50-1.75-0.33%set 14:16
ZW.Z16.EDec 2016 (E)542.75544.00535.25539.25+0.50+0.09%set 14:16
ZW.H17.EMar 2017 (E)550.25550.25550.25546.50+0.75+0.14%set 14:16
ZW.K17.EMay 2017 (E)618.75624.00547.00+0.75+0.14%set 14:16
ZW.N17.EJul 2017 (E)540.75547.50540.75533.00+0.75+0.14%set 14:16
ZW.U17.ESep 2017 (E)526.25526.25526.25526.25+0.75+0.14%set 14:16
ZW.Z17.EDec 2017 (E)543.00543.00543.00543.00+0.75+0.14%set 14:16
ZW.H18.EMar 2018 (E)543.00543.00543.00543.00+0.75+0.14%set 14:16
ZW.K18.EMay 2018 (E)543.00543.00543.00543.00+0.75+0.14%set 14:16
ZW.N18.EJul 2018 (E)543.00543.00543.00543.00+0.75+0.14%set 14:16
ZW.U15:H16.ESep 2015/Mar 2016 Spread-14.25-10.50-14.25-11.25+3.500.00%set 15:28
ZW.U15:H17.ESep 2015/Mar 2017 Spread-35.00-33.50-47.25+2.000.00%set 15:28
ZW.U15:H18.ESep 2015/Mar 2018 Spread-43.75-43.75-43.75-43.75+2.000.00%set 15:28
ZW.U15:K16.ESep 2015/May 2016 Spread-18.75-14.25-18.75-15.25+3.750.00%set 15:28
ZW.U15:K17.ESep 2015/May 2017 Spread-47.75-47.75-47.75-47.75+2.000.00%set 15:28
ZW.U15:K18.ESep 2015/May 2018 Spread-43.75-43.75-43.75-43.75+2.000.00%set 15:28
ZW.U15:N16.ESep 2015/Jul 2016 Spread-22.00-15.25-22.00-17.75+4.500.00%set 15:28
ZW.U15:N17.ESep 2015/Jul 2017 Spread-33.75-33.75-33.75-33.75+2.000.00%set 15:28
ZW.U15:N18.ESep 2015/Jul 2018 Spread-43.75-43.75-43.75-43.75+2.000.00%set 15:28
ZW.U15:U16.ESep 2015/Sep 2016 Spread-28.25-25.25-28.25-27.25+4.500.00%set 15:28
ZW.U15:U17.ESep 2015/Sep 2017 Spread-27-27-27-27+20.00%set 15:28
ZW.U15:Z15.ESep 2015/Dec 2015 Spread-7.25-5.25-7.50-5.50+2.250.00%set 15:28
ZW.U15:Z16.ESep 2015/Dec 2016 Spread-41.75-41.75-40.00+2.250.00%set 15:28
ZW.U15:Z17.ESep 2015/Dec 2017 Spread-43.75-43.75-43.75-43.75+2.000.00%set 15:28
ZW.U15:ZC.U15.ESep 2015/ZC Spread122.50129.50121.50128.25+5.00+3.95%set 15:28
ZW.Z15:H16.EDec 2015/Mar 2016 Spread-6.75-5.25-6.75-5.75+1.250.00%set 15:28
ZW.Z15:H17.EDec 2015/Mar 2017 Spread-41.75-41.75-41.75-41.75-0.250.00%set 15:28
ZW.Z15:H18.EDec 2015/Mar 2018 Spread-38.25-38.25-38.25-38.25-0.250.00%set 15:28
ZW.Z15:K16.EDec 2015/May 2016 Spread-10.75-8.75-10.75-9.75+1.500.00%set 15:28
ZW.Z15:K17.EDec 2015/May 2017 Spread-42.25-42.25-42.25-42.25-0.250.00%set 15:28
ZW.Z15:K18.EDec 2015/May 2018 Spread-38.25-38.25-38.25-38.25-0.250.00%set 15:28
ZW.Z15:N16.EDec 2015/Jul 2016 Spread-15.00-9.75-15.00-12.25+2.250.00%set 15:28
ZW.Z15:N17.EDec 2015/Jul 2017 Spread-28.25-28.25-28.25-28.25-0.250.00%set 15:28
ZW.Z15:N18.EDec 2015/Jul 2018 Spread-38.25-38.25-38.25-38.25-0.250.00%set 15:28
ZW.Z15:U16.EDec 2015/Sep 2016 Spread-22.00-19.00-22.50-21.75+2.250.00%set 15:28
ZW.Z15:U17.EDec 2015/Sep 2017 Spread-21.50-21.50-21.50-21.50-0.250.00%set 15:28
ZW.Z15:Z16.EDec 2015/Dec 2016 Spread-34.25-32.00-35.75-34.500.000.00%set 15:28
ZW.Z15:Z17.EDec 2015/Dec 2017 Spread-38.25-38.25-38.25-38.25-0.250.00%set 15:28
ZW.Z15:ZC.Z15.EDec 2015/ZC Spread124.5125.5119.5123.5+3.0+2.46%set 15:28
ZW.H16:H17.EMar 2016/Mar 2017 Spread-36.0-36.0-36.0-36.0-1.50.00%set 15:28
ZW.H16:H18.EMar 2016/Mar 2018 Spread-32.5-32.5-32.5-32.5-1.50.00%set 15:28
ZW.H16:K16.EMar 2016/May 2016 Spread-4.50-3.50-4.50-4.00+0.250.00%set 15:28
ZW.H16:K17.EMar 2016/May 2017 Spread-36.5-36.5-36.5-36.5-1.50.00%set 15:28
ZW.H16:K18.EMar 2016/May 2018 Spread-32.5-32.5-32.5-32.5-1.50.00%set 15:28
ZW.H16:N16.EMar 2016/Jul 2016 Spread-7.75-4.25-8.00-6.50+1.000.00%set 15:28
ZW.H16:N17.EMar 2016/Jul 2017 Spread-22.5-22.5-22.5-22.5-1.50.00%set 15:28
ZW.H16:N18.EMar 2016/Jul 2018 Spread-32.5-32.5-32.5-32.5-1.50.00%set 15:28
ZW.H16:U16.EMar 2016/Sep 2016 Spread-16.50-15.75-16.00+1.000.00%set 15:28
ZW.H16:U17.EMar 2016/Sep 2017 Spread-15.75-15.75-15.75-15.75-1.500.00%set 15:28
ZW.H16:Z16.EMar 2016/Dec 2016 Spread-28.50-28.50-28.50-28.75-1.250.00%set 15:28
ZW.H16:Z17.EMar 2016/Dec 2017 Spread-32.5-32.5-32.5-32.5-1.50.00%set 15:28
ZW.H16:ZC.H16.EMar 2016/ZC Spread117.50117.50114.25118.50+2.00+1.74%set 15:28
ZW.K16:H17.EMay 2016/Mar 2017 Spread-32.00-32.00-32.00-32.00-1.750.00%set 15:28
ZW.K16:H18.EMay 2016/Mar 2018 Spread-28.50-28.50-28.50-28.50-1.750.00%set 15:28
ZW.K16:K17.EMay 2016/May 2017 Spread-32.50-32.50-32.50-32.50-1.750.00%set 15:28
ZW.K16:K18.EMay 2016/May 2018 Spread-28.50-28.50-28.50-28.50-1.750.00%set 15:28
ZW.K16:N16.EMay 2016/Jul 2016 Spread-3.25-0.50-3.50-2.50+0.750.00%set 15:28
ZW.K16:N17.EMay 2016/Jul 2017 Spread-18.50-18.50-18.50-18.50-1.750.00%set 15:28
ZW.K16:N18.EMay 2016/Jul 2018 Spread-28.50-28.50-28.50-28.50-1.750.00%set 15:28
ZW.K16:U16.EMay 2016/Sep 2016 Spread-12.75-10.00-12.75-12.00+0.750.00%set 15:28
ZW.K16:U17.EMay 2016/Sep 2017 Spread-11.75-11.75-11.75-11.75-1.750.00%set 15:28
ZW.K16:Z16.EMay 2016/Dec 2016 Spread-14.75-14.75-14.75-24.75-1.500.00%set 15:28
ZW.K16:Z17.EMay 2016/Dec 2017 Spread-28.50-28.50-28.50-28.50-1.750.00%set 15:28
ZW.K16:ZC.K16.EMay 2016/ZC Spread114.75116.50116.25+1.75+1.51%set 15:28
ZW.N16:H17.EJul 2016/Mar 2017 Spread-18.25-18.25-29.50-2.500.00%set 15:28
ZW.N16:H18.EJul 2016/Mar 2018 Spread-26.0-26.0-26.0-26.0-2.50.00%set 15:28
ZW.N16:K17.EJul 2016/May 2017 Spread-30.0-30.0-30.0-30.0-2.50.00%set 15:28
ZW.N16:K18.EJul 2016/May 2018 Spread-26.0-26.0-26.0-26.0-2.50.00%set 15:28
ZW.N16:N17.EJul 2016/Jul 2017 Spread-15.0-15.0-16.0-2.50.00%set 15:28
ZW.N16:N18.EJul 2016/Jul 2018 Spread-26.0-26.0-26.0-26.0-2.50.00%set 15:28
ZW.N16:U16.EJul 2016/Sep 2016 Spread-9.5-9.0-9.5-9.50.00.00%set 15:28
ZW.N16:U17.EJul 2016/Sep 2017 Spread-9.25-9.25-9.25-9.25-2.500.00%set 15:28
ZW.N16:Z16.EJul 2016/Dec 2016 Spread-20.50-19.50-22.50-22.25-2.250.00%set 15:28
ZW.N16:Z17.EJul 2016/Dec 2017 Spread-26.0-26.0-26.0-26.0-2.50.00%set 15:28
ZW.N16:ZC.N16.EJul 2016/ZC Spread120.50122.75113.50+1.00+0.88%set 15:28
ZW.U16:H17.ESep 2016/Mar 2017 Spread-19.0-19.0-19.0-20.0-2.50.00%set 15:28
ZW.U16:H18.ESep 2016/Mar 2018 Spread-16.5-16.5-16.5-16.5-2.50.00%set 15:28
ZW.U16:K17.ESep 2016/May 2017 Spread-20.5-20.5-20.5-20.5-2.50.00%set 15:28
ZW.U16:K18.ESep 2016/May 2018 Spread-16.5-16.5-16.5-16.5-2.50.00%set 15:28
ZW.U16:N17.ESep 2016/Jul 2017 Spread-6.5-6.5-6.5-6.5-2.50.00%set 15:28
ZW.U16:N18.ESep 2016/Jul 2018 Spread-16.5-16.5-16.5-16.5-2.50.00%set 15:28
ZW.U16:U17.ESep 2016/Sep 2017 Spread0.250.250.250.25-2.50-1000.00%set 15:28
ZW.U16:Z16.ESep 2016/Dec 2016 Spread-10.00-10.00-12.75-12.75-2.250.00%set 15:28
ZW.U16:Z17.ESep 2016/Dec 2017 Spread-16.5-16.5-16.5-16.5-2.50.00%set 15:28
ZW.U16:ZC.U16.ESep 2016/ZC Spread133.25133.25133.25133.25+2.00+1.50%set 15:28
ZW.Z16:H17.EDec 2016/Mar 2017 Spread-7.50-6.25-7.50-7.25-0.250.00%set 15:28
ZW.Z16:H18.EDec 2016/Mar 2018 Spread-3.75-3.75-3.75-3.75-0.250.00%set 15:28
ZW.Z16:K17.EDec 2016/May 2017 Spread-7.75-7.75-7.75-7.75-0.250.00%set 15:28
ZW.Z16:K18.EDec 2016/May 2018 Spread-3.75-3.75-3.75-3.75-0.250.00%set 15:28
ZW.Z16:N17.EDec 2016/Jul 2017 Spread6.256.256.256.25-0.25-4.00%set 15:28
ZW.Z16:N18.EDec 2016/Jul 2018 Spread-3.75-3.75-3.75-3.75-0.250.00%set 15:28
ZW.Z16:U17.EDec 2016/Sep 2017 Spread13.0013.0013.0013.00-0.25-1.92%set 15:28
ZW.Z16:Z17.EDec 2016/Dec 2017 Spread-3.75-3.75-3.75-3.75-0.250.00%set 15:28
ZW.Z16:ZC.Z16.EDec 2016/ZC Spread155156155144+3+2.08%set 15:28
ZW.H17:H18.EMar 2017/Mar 2018 Spread3.53.53.53.50.00.00%set 15:28
ZW.H17:K17.EMar 2017/May 2017 Spread-2.0-2.0-4.0-0.50.00.00%set 15:28
ZW.H17:K18.EMar 2017/May 2018 Spread3.53.53.53.50.00.00%set 15:28
ZW.H17:N17.EMar 2017/Jul 2017 Spread18.018.013.50.00.00%set 15:28
ZW.H17:N18.EMar 2017/Jul 2018 Spread3.53.53.53.50.00.00%set 15:28
ZW.H17:U17.EMar 2017/Sep 2017 Spread20.2520.2520.2520.250.000.00%set 15:28
ZW.H17:Z17.EMar 2017/Dec 2017 Spread3.53.53.53.50.00.00%set 15:28
ZW.H17:ZC.H17.EMar 2017/ZC Spread141.00141.00141.00141.00+2.75+1.95%set 15:28
ZW.K17:H18.EMay 2017/Mar 2018 Spread444400.00%set 15:28
ZW.K17:K18.EMay 2017/May 2018 Spread444400.00%set 15:28
ZW.K17:N17.EMay 2017/Jul 2017 Spread1414141400.00%set 15:28
ZW.K17:N18.EMay 2017/Jul 2018 Spread444400.00%set 15:28
ZW.K17:U17.EMay 2017/Sep 2017 Spread20.7520.7520.7520.750.000.00%set 15:28
ZW.K17:Z17.EMay 2017/Dec 2017 Spread444400.00%set 15:28
ZW.K17:ZC.K17.EMay 2017/ZC Spread135.25135.25135.25135.25+2.50+1.85%set 15:28
ZW.N17:H18.EJul 2017/Mar 2018 Spread-10-10-10-1000.00%set 15:28
ZW.N17:K18.EJul 2017/May 2018 Spread-10-10-10-1000.00%set 15:28
ZW.N17:N18.EJul 2017/Jul 2018 Spread-10-10-10-1000.00%set 15:28
ZW.N17:U17.EJul 2017/Sep 2017 Spread6.756.756.756.750.000.00%set 15:28
ZW.N17:Z17.EJul 2017/Dec 2017 Spread-10-10-10-1000.00%set 15:28
ZW.N17:ZC.N17.EJul 2017/ZC Spread116.00116.00116.00116.00+2.75+2.37%set 15:28
ZW.U17:H18.ESep 2017/Mar 2018 Spread-16.75-16.75-16.75-16.750.000.00%set 15:28
ZW.U17:K18.ESep 2017/May 2018 Spread-16.75-16.75-16.75-16.750.000.00%set 15:28
ZW.U17:N18.ESep 2017/Jul 2018 Spread-16.75-16.75-16.75-16.750.000.00%set 15:28
ZW.U17:Z17.ESep 2017/Dec 2017 Spread-16.75-16.75-16.75-16.750.000.00%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.